Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 80.06 | 80.82 | 79.95 | 80.47 | 1,173,250 | +0.04(+0.05%) |
Dec 30, 2010 | 80.31 | 80.67 | 80.20 | 80.43 | 884,000 | +0.14(+0.17%) |
Dec 29, 2010 | 80.52 | 80.68 | 80.15 | 80.29 | 913,117 | -0.19(-0.24%) |
Dec 28, 2010 | 80.67 | 80.78 | 80.11 | 80.48 | 970,077 | -0.01(-0.01%) |
Dec 27, 2010 | 80.02 | 80.64 | 80.02 | 80.49 | 783,739 | +0.02(+0.02%) |
Dec 23, 2010 | 80.49 | 80.91 | 80.09 | 80.47 | 1,018,497 | -0.31(-0.39%) |
Dec 22, 2010 | 81.18 | 81.24 | 80.31 | 80.78 | 1,440,906 | -0.28(-0.34%) |
Dec 21, 2010 | 81.16 | 81.75 | 80.87 | 81.06 | 1,788,357 | +0.11(+0.14%) |
Dec 20, 2010 | 81.16 | 81.23 | 80.30 | 80.95 | 1,855,513 | +0.42(+0.53%) |
Dec 17, 2010 | 81.53 | 81.60 | 79.81 | 80.52 | 3,459,507 | -1.00(-1.22%) |
Dec 16, 2010 | 79.48 | 82.01 | 78.98 | 81.52 | 7,934,480 | +1.58(+1.98%) |
Dec 15, 2010 | 80.75 | 80.90 | 79.94 | 79.94 | 2,534,786 | -0.81(-1.01%) |
Dec 14, 2010 | 81.69 | 82.00 | 80.40 | 80.75 | 2,720,423 | -0.85(-1.04%) |
Dec 13, 2010 | 82.11 | 82.36 | 81.55 | 81.60 | 2,527,759 | +0.29(+0.35%) |
Dec 10, 2010 | 81.42 | 81.42 | 80.14 | 81.31 | 2,027,517 | -0.10(-0.12%) |
Dec 09, 2010 | 81.04 | 81.57 | 80.72 | 81.41 | 3,063,284 | +1.11(+1.38%) |
Dec 08, 2010 | 79.97 | 80.71 | 79.69 | 80.30 | 1,621,410 | +0.13(+0.16%) |
Dec 07, 2010 | 81.48 | 81.85 | 80.15 | 80.17 | 3,496,847 | -0.54(-0.68%) |
Dec 06, 2010 | 81.79 | 81.91 | 80.50 | 80.71 | 2,685,726 | -1.48(-1.80%) |
Dec 03, 2010 | 81.77 | 82.61 | 81.64 | 82.19 | 2,121,294 | -0.18(-0.22%) |
Dec 02, 2010 | 81.63 | 83.26 | 81.42 | 82.38 | 2,773,836 | +1.06(+1.30%) |
Dec 01, 2010 | 80.67 | 82.19 | 80.55 | 81.32 | 3,721,994 | +2.48(+3.15%) |
Nov 30, 2010 | 78.92 | 80.49 | 78.73 | 78.84 | 5,560,642 | -0.41(-0.51%) |
Nov 29, 2010 | 77.00 | 79.58 | 76.54 | 79.24 | 5,926,429 | +3.54(+4.67%) |
Nov 26, 2010 | 76.54 | 76.13 | 75.65 | 75.71 | 742,682 | -0.84(-1.10%) |
Nov 24, 2010 | 75.15 | 76.54 | 76.54 | 76.54 | 2,240,931 | +2.02(+2.71%) |
Nov 23, 2010 | 74.68 | 75.19 | 74.24 | 74.53 | 1,866,511 | -1.04(-1.37%) |
Nov 22, 2010 | 74.84 | 75.71 | 74.30 | 75.57 | 2,673,936 | +0.48(+0.63%) |
Nov 19, 2010 | 75.58 | 76.11 | 74.88 | 75.09 | 2,230,347 | -0.26(-0.34%) |
Nov 18, 2010 | 75.06 | 75.78 | 74.53 | 75.35 | 2,489,088 | +1.37(+1.85%) |
Nov 17, 2010 | 74.41 | 74.93 | 73.74 | 73.98 | 2,020,884 | -0.21(-0.28%) |
Nov 16, 2010 | 74.20 | 74.50 | 73.00 | 74.19 | 2,775,401 | -0.45(-0.60%) |
Nov 15, 2010 | 75.75 | 76.25 | 74.50 | 74.64 | 2,481,409 | -0.80(-1.07%) |
Nov 12, 2010 | 75.50 | 75.82 | 74.97 | 75.44 | 1,776,504 | -0.57(-0.75%) |
Nov 11, 2010 | 75.58 | 76.42 | 75.47 | 76.01 | 2,119,627 | -0.43(-0.57%) |
Nov 10, 2010 | 76.32 | 76.68 | 75.38 | 76.45 | 1,699,687 | +0.31(+0.41%) |
Nov 09, 2010 | 78.12 | 78.32 | 75.85 | 76.13 | 2,697,410 | -1.89(-2.42%) |
Nov 08, 2010 | 77.05 | 78.16 | 76.94 | 78.03 | 2,310,023 | +0.27(+0.34%) |
Nov 05, 2010 | 76.66 | 78.23 | 76.66 | 77.76 | 2,924,865 | +1.04(+1.35%) |
Nov 04, 2010 | 76.36 | 77.02 | 75.97 | 76.72 | 4,052,502 | +1.17(+1.56%) |
Nov 03, 2010 | 75.17 | 76.36 | 74.16 | 75.55 | 3,393,913 | +0.35(+0.47%) |
Nov 02, 2010 | 75.25 | 75.76 | 74.50 | 75.19 | 2,361,730 | +0.53(+0.71%) |
Nov 01, 2010 | 75.76 | 76.70 | 74.34 | 74.67 | 3,021,184 | -1.12(-1.48%) |
Oct 29, 2010 | 76.65 | 77.01 | 75.75 | 75.79 | 2,387,353 | -0.96(-1.25%) |
Oct 28, 2010 | 76.64 | 77.05 | 75.66 | 76.75 | 2,703,574 | +0.60(+0.79%) |
Oct 27, 2010 | 76.58 | 76.68 | 74.91 | 76.14 | 2,723,108 | -1.24(-1.60%) |
Oct 25, 2010 | 77.23 | 77.93 | 76.83 | 77.38 | 3,143,810 | +0.60(+0.79%) |
Oct 22, 2010 | 76.60 | 76.77 | 75.94 | 76.77 | 1,104,787 | +0.25(+0.33%) |
Oct 21, 2010 | 76.83 | 77.65 | 75.86 | 76.52 | 2,113,626 | -0.30(-0.39%) |
Oct 20, 2010 | 75.66 | 77.11 | 75.60 | 76.83 | 2,900,509 | +1.54(+2.04%) |
Oct 19, 2010 | 76.20 | 76.64 | 74.67 | 75.29 | 3,292,148 | -2.01(-2.60%) |
Oct 18, 2010 | 77.28 | 77.67 | 76.80 | 77.30 | 2,260,516 | -0.13(-0.17%) |
Oct 15, 2010 | 77.80 | 78.19 | 76.59 | 77.43 | 2,514,737 | +0.20(+0.26%) |
Oct 14, 2010 | 77.53 | 77.54 | 76.76 | 77.23 | 1,830,124 | -0.31(-0.40%) |
Oct 13, 2010 | 76.51 | 78.30 | 76.26 | 77.54 | 3,285,464 | +1.53(+2.01%) |
Oct 12, 2010 | 76.00 | 76.36 | 74.78 | 76.01 | 2,610,182 | -0.36(-0.48%) |
Oct 11, 2010 | 76.86 | 76.86 | 76.12 | 76.38 | 1,949,563 | -0.25(-0.33%) |
Oct 08, 2010 | 76.63 | 76.83 | 74.60 | 76.63 | 4,279,905 | +1.68(+2.25%) |
Oct 07, 2010 | 75.73 | 75.75 | 74.24 | 74.94 | 2,234,291 | -0.55(-0.73%) |
Oct 06, 2010 | 75.68 | 76.03 | 74.93 | 75.50 | 2,443,227 | -0.39(-0.51%) |
Oct 05, 2010 | 74.50 | 76.42 | 74.41 | 75.88 | 23,469 | +2.07(+2.81%) |
Oct 04, 2010 | 73.90 | 74.86 | 73.21 | 73.81 | 3,901,869 | -0.18(-0.25%) |